Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2015 | 67.73 | 68.84 | 65.91 | 68.34 | 30,880,852 | -0.31(-0.46%) |
Jan 29, 2015 | 69.48 | 69.74 | 67.77 | 68.66 | 20,991,810 | -0.47(-0.68%) |
Jan 28, 2015 | 72.10 | 72.10 | 68.94 | 69.13 | 15,786,919 | -3.03(-4.20%) |
Jan 27, 2015 | 72.06 | 72.53 | 71.74 | 72.16 | 9,582,683 | -0.41(-0.57%) |
Jan 26, 2015 | 71.47 | 72.89 | 70.87 | 72.58 | 11,506,575 | +1.35(+1.90%) |
Jan 23, 2015 | 72.14 | 72.49 | 71.14 | 71.22 | 11,978,112 | -1.38(-1.90%) |
Jan 22, 2015 | 72.50 | 72.74 | 71.32 | 72.60 | 11,202,578 | +0.51(+0.70%) |
Jan 21, 2015 | 71.18 | 72.17 | 70.89 | 72.10 | 12,407,532 | +1.13(+1.59%) |
Jan 20, 2015 | 69.70 | 71.04 | 69.20 | 70.97 | 15,610,985 | +0.90(+1.28%) |
Jan 16, 2015 | 68.31 | 70.08 | 68.31 | 70.07 | 18,909,128 | +1.63(+2.39%) |
Jan 15, 2015 | 69.26 | 69.95 | 68.34 | 68.44 | 14,497,038 | -0.82(-1.18%) |
Jan 14, 2015 | 68.79 | 69.60 | 67.88 | 69.26 | 21,177,008 | -0.20(-0.29%) |
Jan 13, 2015 | 71.27 | 71.76 | 68.78 | 69.46 | 19,918,516 | -1.12(-1.59%) |
Jan 12, 2015 | 71.64 | 71.64 | 70.36 | 70.58 | 13,353,794 | -1.55(-2.15%) |
Jan 09, 2015 | 73.42 | 73.47 | 71.77 | 72.13 | 14,378,510 | -1.47(-1.99%) |
Jan 08, 2015 | 72.78 | 73.62 | 72.39 | 73.60 | 12,951,540 | +1.65(+2.29%) |
Jan 07, 2015 | 72.82 | 73.14 | 71.66 | 71.95 | 15,532,386 | -0.06(-0.08%) |
Jan 06, 2015 | 71.90 | 72.67 | 70.98 | 72.01 | 17,377,208 | -0.03(-0.05%) |
Jan 05, 2015 | 73.96 | 74.12 | 71.62 | 72.04 | 17,594,540 | -3.00(-4.00%) |
Jan 02, 2015 | 74.41 | 75.32 | 73.89 | 75.04 | 8,861,990 | +0.27(+0.36%) |
Dec 31, 2014 | 74.42 | 74.78 | 74.78 | 74.78 | 9,618,868 | -0.62(-0.82%) |
Dec 30, 2014 | 75.28 | 75.76 | 74.76 | 75.40 | 8,489,032 | -0.14(-0.19%) |
Dec 29, 2014 | 75.62 | 76.24 | 75.18 | 75.54 | 9,065,312 | +0.05(+0.06%) |
Dec 26, 2014 | 75.94 | 76.22 | 75.20 | 75.49 | 6,571,453 | -0.15(-0.19%) |
Dec 24, 2014 | 75.76 | 75.64 | 75.64 | 75.64 | 6,805,576 | -0.32(-0.42%) |
Dec 23, 2014 | 75.16 | 76.29 | 74.87 | 75.96 | 12,137,049 | +1.28(+1.71%) |
Dec 22, 2014 | 74.90 | 75.32 | 74.04 | 74.68 | 14,143,480 | -0.60(-0.80%) |
Dec 19, 2014 | 73.01 | 75.30 | 72.32 | 75.28 | 23,587,772 | +2.60(+3.58%) |
Dec 18, 2014 | 72.00 | 72.68 | 70.32 | 72.68 | 20,252,006 | +2.01(+2.84%) |
Dec 17, 2014 | 68.11 | 71.05 | 68.00 | 70.67 | 20,036,886 | +2.88(+4.25%) |
Dec 16, 2014 | 66.99 | 69.64 | 66.76 | 67.79 | 19,080,868 | +0.56(+0.83%) |
Dec 15, 2014 | 68.75 | 69.26 | 66.94 | 67.23 | 19,716,666 | -1.01(-1.48%) |
Dec 12, 2014 | 69.16 | 69.56 | 68.24 | 68.25 | 18,022,614 | -1.69(-2.41%) |
Dec 11, 2014 | 69.97 | 71.50 | 69.52 | 69.93 | 15,425,511 | +0.03(+0.05%) |
Dec 10, 2014 | 70.80 | 70.82 | 68.70 | 69.90 | 22,611,572 | -1.43(-2.01%) |
Dec 09, 2014 | 70.77 | 72.09 | 70.74 | 71.33 | 16,580,247 | +0.14(+0.20%) |
Dec 08, 2014 | 73.25 | 73.28 | 70.93 | 71.19 | 20,711,598 | -2.71(-3.67%) |
Dec 05, 2014 | 74.52 | 74.77 | 73.80 | 73.90 | 11,496,431 | -0.94(-1.26%) |
Dec 04, 2014 | 75.38 | 75.38 | 74.00 | 74.84 | 12,175,860 | -0.95(-1.26%) |
Dec 03, 2014 | 76.48 | 76.54 | 75.42 | 75.80 | 12,089,603 | -0.21(-0.27%) |
Dec 02, 2014 | 74.17 | 76.36 | 73.92 | 76.00 | 12,814,240 | +1.53(+2.05%) |
Dec 01, 2014 | 72.91 | 74.98 | 72.44 | 74.48 | 20,056,886 | +1.91(+2.63%) |
Nov 28, 2014 | 74.38 | 74.45 | 72.28 | 72.57 | 17,905,522 | -4.16(-5.42%) |
Nov 26, 2014 | 77.37 | 76.73 | 76.73 | 76.73 | 10,073,873 | -0.69(-0.90%) |
Nov 25, 2014 | 78.52 | 78.54 | 77.08 | 77.42 | 9,998,916 | -0.96(-1.22%) |
Nov 24, 2014 | 78.74 | 79.04 | 78.09 | 78.38 | 8,711,934 | -0.66(-0.83%) |
Nov 21, 2014 | 79.18 | 79.26 | 78.48 | 79.04 | 11,043,685 | +0.85(+1.08%) |
Nov 20, 2014 | 77.43 | 78.30 | 77.43 | 78.20 | 7,902,551 | +0.56(+0.72%) |
Nov 19, 2014 | 77.30 | 77.78 | 76.70 | 77.64 | 6,406,256 | +0.67(+0.87%) |
Nov 18, 2014 | 77.30 | 77.74 | 76.82 | 76.97 | 8,510,187 | -0.19(-0.24%) |
Nov 17, 2014 | 77.30 | 77.42 | 76.84 | 77.16 | 8,571,628 | -0.38(-0.49%) |
Nov 14, 2014 | 77.12 | 77.56 | 76.94 | 77.54 | 7,338,421 | +0.63(+0.81%) |
Nov 13, 2014 | 77.33 | 77.58 | 76.38 | 76.91 | 16,683,332 | -0.79(-1.02%) |
Nov 12, 2014 | 77.84 | 78.40 | 77.52 | 77.70 | 7,454,475 | -0.52(-0.67%) |
Nov 11, 2014 | 77.90 | 78.38 | 77.47 | 78.22 | 5,991,846 | +0.34(+0.44%) |
Nov 10, 2014 | 78.98 | 79.04 | 77.48 | 77.88 | 9,252,909 | -0.58(-0.74%) |
Nov 07, 2014 | 78.43 | 79.08 | 78.17 | 78.46 | 11,153,679 | +0.18(+0.23%) |
Nov 06, 2014 | 77.21 | 78.30 | 76.85 | 78.28 | 9,664,207 | +0.98(+1.26%) |
Nov 05, 2014 | 77.45 | 77.47 | 75.86 | 77.31 | 9,996,974 | +1.11(+1.46%) |
Nov 04, 2014 | 76.61 | 76.63 | 75.82 | 76.20 | 14,512,841 | -0.93(-1.21%) |
Nov 03, 2014 | 79.14 | 79.24 | 76.92 | 77.13 | 15,623,608 | -2.09(-2.64%) |
Oct 31, 2014 | 78.17 | 79.37 | 76.87 | 79.22 | 16,157,587 | +1.82(+2.35%) |
Oct 30, 2014 | 76.73 | 77.44 | 76.33 | 77.41 | 7,834,575 | +0.04(+0.05%) |
Oct 29, 2014 | 77.93 | 78.24 | 76.68 | 77.37 | 10,407,382 | +0.01(+0.01%) |
Oct 28, 2014 | 76.73 | 77.45 | 76.06 | 77.36 | 11,013,646 | +1.39(+1.83%) |
Oct 27, 2014 | 75.54 | 76.20 | 76.55 | 75.97 | 10,173,778 | -0.59(-0.77%) |
Oct 24, 2014 | 76.74 | 76.79 | 75.64 | 76.55 | 8,341,100 | -0.18(-0.24%) |
Oct 23, 2014 | 76.61 | 77.49 | 75.96 | 76.74 | 10,894,637 | +1.45(+1.92%) |
Oct 22, 2014 | 76.09 | 76.77 | 75.23 | 75.29 | 10,917,383 | -0.72(-0.95%) |
Oct 21, 2014 | 74.75 | 76.07 | 74.57 | 76.01 | 13,482,724 | +2.38(+3.23%) |
Oct 20, 2014 | 73.66 | 73.91 | 73.29 | 73.63 | 13,367,522 | -0.20(-0.28%) |
Oct 17, 2014 | 73.83 | 74.46 | 73.13 | 73.84 | 16,500,437 | +0.49(+0.67%) |
Oct 16, 2014 | 71.30 | 73.52 | 70.80 | 73.35 | 18,030,654 | +1.18(+1.64%) |
Oct 15, 2014 | 71.71 | 72.32 | 70.44 | 72.17 | 23,134,022 | -0.34(-0.46%) |
Oct 14, 2014 | 74.37 | 74.67 | 72.06 | 72.51 | 17,474,296 | -1.49(-2.01%) |
Oct 13, 2014 | 75.00 | 75.68 | 73.87 | 73.99 | 11,815,340 | -1.23(-1.63%) |
Oct 10, 2014 | 75.75 | 76.44 | 74.57 | 75.22 | 14,017,858 | -0.41(-0.54%) |
Oct 09, 2014 | 77.29 | 77.33 | 75.45 | 75.63 | 17,393,882 | -2.27(-2.92%) |
Oct 08, 2014 | 76.50 | 78.10 | 76.05 | 77.90 | 14,419,585 | +1.27(+1.66%) |
Oct 07, 2014 | 77.58 | 78.22 | 76.61 | 76.63 | 11,065,602 | -1.37(-1.75%) |
Oct 06, 2014 | 77.87 | 78.63 | 77.46 | 77.99 | 8,192,372 | +0.25(+0.32%) |
Oct 03, 2014 | 78.04 | 78.04 | 76.88 | 77.74 | 9,536,296 | +0.40(+0.51%) |
Oct 02, 2014 | 77.53 | 77.87 | 76.70 | 77.35 | 12,371,164 | -0.36(-0.46%) |
Oct 01, 2014 | 78.46 | 78.83 | 77.52 | 77.70 | 12,163,335 | -1.10(-1.40%) |
Sep 30, 2014 | 79.59 | 79.59 | 78.37 | 78.81 | 12,696,509 | -0.81(-1.02%) |
Sep 29, 2014 | 79.73 | 79.74 | 78.69 | 79.62 | 10,287,646 | -0.61(-0.76%) |
Sep 26, 2014 | 79.62 | 80.60 | 79.27 | 80.23 | 8,337,247 | +0.52(+0.65%) |
Sep 25, 2014 | 80.71 | 80.98 | 79.70 | 79.70 | 9,790,093 | -1.14(-1.41%) |
Sep 24, 2014 | 81.28 | 81.28 | 79.82 | 80.84 | 12,126,559 | -0.44(-0.54%) |
Sep 23, 2014 | 81.59 | 81.88 | 81.14 | 81.28 | 8,510,306 | -0.28(-0.35%) |
Sep 22, 2014 | 82.29 | 82.50 | 81.55 | 81.56 | 8,858,145 | -0.87(-1.05%) |
Sep 19, 2014 | 82.52 | 83.02 | 82.32 | 82.43 | 15,277,189 | +0.44(+0.53%) |
Sep 18, 2014 | 82.46 | 82.58 | 81.80 | 81.99 | 7,102,984 | -0.38(-0.47%) |
Sep 17, 2014 | 82.64 | 82.88 | 82.19 | 82.37 | 6,939,778 | -0.16(-0.19%) |
Sep 16, 2014 | 81.94 | 83.01 | 81.64 | 82.53 | 9,980,321 | +0.48(+0.58%) |
Sep 15, 2014 | 80.81 | 82.41 | 80.62 | 82.06 | 8,244,919 | +1.04(+1.29%) |
Sep 12, 2014 | 81.59 | 81.67 | 80.71 | 81.01 | 7,456,119 | -0.77(-0.94%) |
Sep 11, 2014 | 81.42 | 81.94 | 80.85 | 81.78 | 9,947,616 | -0.30(-0.36%) |
Sep 10, 2014 | 82.20 | 82.39 | 81.24 | 82.08 | 16,575,590 | -0.59(-0.72%) |
Sep 09, 2014 | 82.22 | 83.08 | 82.07 | 82.68 | 10,189,705 | -0.68(-0.82%) |
Sep 08, 2014 | 83.67 | 83.71 | 83.02 | 83.36 | 6,373,027 | -0.79(-0.93%) |
Sep 05, 2014 | 83.98 | 84.17 | 83.32 | 84.14 | 7,629,112 | +0.40(+0.47%) |
Sep 04, 2014 | 84.68 | 84.84 | 83.35 | 83.75 | 7,872,850 | -0.70(-0.83%) |
Sep 03, 2014 | 84.84 | 85.11 | 84.32 | 84.45 | 5,824,410 | +0.21(+0.25%) |
Sep 02, 2014 | 85.33 | 85.45 | 83.92 | 84.24 | 7,191,191 | -1.26(-1.48%) |
Aug 29, 2014 | 85.20 | 85.50 | 85.50 | 85.50 | 5,328,098 | +0.46(+0.54%) |
Aug 28, 2014 | 84.72 | 85.13 | 84.70 | 85.03 | 3,647,453 | +0.07(+0.09%) |
Aug 27, 2014 | 84.81 | 85.08 | 84.66 | 84.96 | 4,189,550 | +0.26(+0.30%) |
Aug 26, 2014 | 84.58 | 85.01 | 84.50 | 84.70 | 4,287,606 | +0.27(+0.32%) |
Aug 25, 2014 | 84.25 | 84.59 | 84.13 | 84.43 | 4,005,854 | +0.48(+0.57%) |
Aug 22, 2014 | 83.89 | 84.21 | 83.55 | 83.95 | 4,901,199 | -0.54(-0.64%) |
Aug 21, 2014 | 84.33 | 84.66 | 84.00 | 84.49 | 4,051,615 | +0.29(+0.35%) |
Aug 20, 2014 | 84.04 | 84.27 | 83.73 | 84.20 | 4,890,921 | -0.09(-0.11%) |
Aug 19, 2014 | 83.69 | 84.34 | 83.58 | 84.29 | 5,895,135 | +0.88(+1.05%) |
Aug 18, 2014 | 83.40 | 83.61 | 82.97 | 83.42 | 7,010,323 | +0.13(+0.16%) |
Aug 15, 2014 | 83.50 | 83.74 | 83.01 | 83.28 | 8,713,119 | +0.14(+0.17%) |
Aug 14, 2014 | 83.62 | 83.63 | 82.86 | 83.15 | 6,907,246 | -0.42(-0.50%) |
Aug 13, 2014 | 83.59 | 83.82 | 83.10 | 83.56 | 5,372,224 | +0.33(+0.40%) |
Aug 12, 2014 | 83.26 | 83.36 | 82.69 | 83.23 | 7,549,508 | -0.41(-0.49%) |
Aug 11, 2014 | 83.93 | 84.27 | 83.53 | 83.64 | 5,293,272 | -0.10(-0.12%) |
Aug 08, 2014 | 82.56 | 83.60 | 82.46 | 83.73 | 7,236,080 | +1.45(+1.76%) |
Aug 07, 2014 | 82.64 | 82.99 | 81.75 | 82.29 | 7,101,450 | -0.05(-0.06%) |
Aug 06, 2014 | 81.80 | 83.15 | 81.73 | 82.34 | 7,844,627 | +0.50(+0.62%) |
Aug 05, 2014 | 83.70 | 83.70 | 81.59 | 81.84 | 12,192,685 | -2.10(-2.50%) |
Aug 04, 2014 | 83.62 | 84.06 | 82.54 | 83.94 | 11,103,231 | +0.18(+0.21%) |
Aug 01, 2014 | 83.67 | 84.46 | 82.75 | 83.76 | 11,265,709 | -0.88(-1.04%) |
Jul 31, 2014 | 86.27 | 86.43 | 84.55 | 84.64 | 11,987,706 | -2.15(-2.48%) |
Jul 30, 2014 | 87.08 | 87.55 | 86.12 | 86.79 | 7,026,806 | +0.07(+0.08%) |
Jul 29, 2014 | 87.04 | 87.57 | 86.72 | 86.72 | 6,396,542 | -0.54(-0.62%) |
Jul 28, 2014 | 87.47 | 87.62 | 87.03 | 87.26 | 7,062,572 | -0.22(-0.25%) |
Jul 25, 2014 | 88.14 | 88.16 | 87.14 | 87.47 | 5,660,339 | -0.84(-0.95%) |
Jul 24, 2014 | 87.78 | 88.48 | 87.55 | 88.31 | 8,154,930 | +0.64(+0.72%) |
Jul 23, 2014 | 86.90 | 87.71 | 86.76 | 87.68 | 5,677,761 | +0.85(+0.98%) |
Jul 22, 2014 | 86.15 | 87.23 | 86.15 | 86.83 | 6,699,442 | +0.84(+0.98%) |
Jul 21, 2014 | 85.21 | 86.01 | 85.14 | 85.98 | 5,616,396 | +0.59(+0.69%) |
Jul 18, 2014 | 85.56 | 85.61 | 84.86 | 85.39 | 6,626,227 | +0.20(+0.24%) |
Jul 17, 2014 | 85.56 | 86.12 | 85.06 | 85.19 | 7,560,594 | -0.53(-0.62%) |
Jul 16, 2014 | 85.06 | 85.75 | 84.93 | 85.72 | 6,781,104 | +1.07(+1.26%) |
Jul 15, 2014 | 84.53 | 84.81 | 84.23 | 84.65 | 7,398,191 | +0.00(+0.00%) |
Jul 14, 2014 | 84.35 | 84.81 | 84.08 | 84.65 | 6,281,442 | +0.52(+0.61%) |
Jul 11, 2014 | 84.57 | 85.06 | 83.85 | 84.13 | 8,013,592 | -1.17(-1.37%) |
Jul 10, 2014 | 85.45 | 85.70 | 85.07 | 85.30 | 6,650,050 | -0.75(-0.87%) |
Jul 09, 2014 | 85.31 | 86.24 | 85.13 | 86.05 | 7,866,457 | +0.98(+1.15%) |
Jul 08, 2014 | 84.94 | 85.39 | 84.82 | 85.07 | 7,128,365 | -0.37(-0.44%) |
Jul 07, 2014 | 85.42 | 85.56 | 85.15 | 85.44 | 5,544,661 | -0.47(-0.55%) |
Jul 03, 2014 | 86.08 | 85.92 | 85.92 | 85.92 | 5,365,748 | +0.63(+0.74%) |
Jul 02, 2014 | 85.48 | 85.74 | 85.13 | 85.29 | 7,842,282 | -0.20(-0.24%) |
Jul 01, 2014 | 85.75 | 86.07 | 85.44 | 85.49 | 6,108,524 | -0.01(-0.01%) |
Jun 30, 2014 | 85.23 | 85.55 | 84.72 | 85.50 | 8,686,957 | +0.12(+0.15%) |
Jun 27, 2014 | 85.61 | 85.76 | 84.68 | 85.37 | 13,246,206 | -0.37(-0.43%) |
Jun 26, 2014 | 85.93 | 85.94 | 84.83 | 85.74 | 9,036,427 | -0.20(-0.24%) |
Jun 25, 2014 | 86.01 | 86.68 | 85.80 | 85.94 | 10,249,959 | -0.35(-0.41%) |
Jun 24, 2014 | 86.93 | 87.40 | 86.26 | 86.30 | 13,078,278 | -0.79(-0.91%) |
Jun 23, 2014 | 86.79 | 87.47 | 86.72 | 87.09 | 16,804,634 | +0.42(+0.48%) |
Jun 20, 2014 | 86.41 | 86.71 | 85.71 | 86.67 | 17,332,526 | +0.23(+0.27%) |
Jun 19, 2014 | 85.33 | 86.45 | 85.08 | 86.44 | 11,324,659 | +1.12(+1.31%) |
Jun 18, 2014 | 84.46 | 85.46 | 84.06 | 85.32 | 11,736,661 | +0.95(+1.13%) |
Jun 17, 2014 | 83.76 | 84.51 | 83.54 | 84.37 | 10,261,828 | +0.19(+0.23%) |
Jun 16, 2014 | 83.27 | 84.35 | 83.26 | 84.18 | 10,767,216 | +0.84(+1.01%) |
Jun 13, 2014 | 82.48 | 83.34 | 82.45 | 83.34 | 8,518,606 | +0.75(+0.91%) |
Jun 12, 2014 | 82.34 | 82.67 | 82.14 | 82.59 | 10,404,410 | +0.61(+0.74%) |
Jun 11, 2014 | 81.95 | 82.17 | 81.61 | 81.98 | 6,953,580 | -0.10(-0.13%) |
Jun 10, 2014 | 81.85 | 82.10 | 81.31 | 82.08 | 8,953,409 | +0.75(+0.93%) |
Jun 06, 2014 | 81.01 | 81.67 | 80.91 | 81.33 | 6,558,950 | +0.44(+0.54%) |
Jun 05, 2014 | 80.24 | 81.06 | 80.20 | 80.89 | 6,436,073 | +0.77(+0.96%) |
Jun 04, 2014 | 80.11 | 80.34 | 79.90 | 80.13 | 5,008,809 | -0.13(-0.16%) |
Jun 03, 2014 | 80.15 | 80.43 | 79.71 | 80.26 | 5,436,503 | +0.22(+0.28%) |
Jun 02, 2014 | 80.51 | 80.58 | 79.90 | 80.03 | 5,630,829 | -0.38(-0.47%) |
May 30, 2014 | 80.05 | 80.47 | 79.90 | 80.41 | 7,889,789 | +0.31(+0.38%) |
May 29, 2014 | 80.48 | 80.49 | 79.67 | 80.11 | 9,534,394 | -0.13(-0.16%) |
May 28, 2014 | 80.49 | 80.76 | 80.24 | 80.24 | 7,179,106 | -0.21(-0.26%) |
May 27, 2014 | 81.05 | 81.20 | 80.39 | 80.45 | 6,539,743 | -0.35(-0.43%) |
May 23, 2014 | 81.27 | 80.79 | 80.79 | 80.79 | 5,814,828 | -0.24(-0.30%) |
May 22, 2014 | 81.27 | 81.48 | 81.02 | 81.03 | 2,886,343 | -0.28(-0.34%) |
May 21, 2014 | 80.55 | 81.44 | 80.51 | 81.31 | 7,258,901 | +1.09(+1.36%) |
May 20, 2014 | 80.52 | 80.62 | 80.05 | 80.22 | 6,174,948 | -0.29(-0.37%) |
May 19, 2014 | 80.52 | 80.83 | 80.45 | 80.52 | 6,171,873 | -0.15(-0.19%) |
May 16, 2014 | 81.18 | 81.44 | 80.48 | 80.67 | 9,826,144 | -0.41(-0.51%) |
May 15, 2014 | 81.97 | 82.19 | 80.91 | 81.08 | 9,063,706 | -1.01(-1.23%) |
May 14, 2014 | 81.91 | 82.32 | 81.66 | 82.09 | 7,636,735 | +0.37(+0.45%) |
May 13, 2014 | 81.54 | 81.81 | 81.15 | 81.72 | 6,799,148 | +0.40(+0.49%) |
May 12, 2014 | 81.54 | 81.54 | 80.93 | 81.32 | 7,564,985 | +0.14(+0.17%) |
May 09, 2014 | 81.42 | 81.86 | 80.93 | 81.19 | 7,432,248 | -0.04(-0.05%) |
May 08, 2014 | 81.62 | 81.90 | 81.08 | 81.23 | 7,715,064 | -0.74(-0.90%) |
May 07, 2014 | 81.79 | 82.32 | 81.58 | 81.97 | 8,371,331 | +0.82(+1.01%) |
May 06, 2014 | 81.17 | 81.62 | 80.86 | 81.15 | 8,334,449 | -0.25(-0.31%) |
May 05, 2014 | 81.05 | 81.72 | 80.74 | 81.40 | 6,498,718 | +0.42(+0.51%) |
May 02, 2014 | 80.45 | 81.69 | 80.25 | 80.99 | 8,325,368 | -0.14(-0.18%) |
May 01, 2014 | 81.60 | 81.66 | 80.70 | 81.13 | 9,824,220 | -0.38(-0.46%) |
Apr 30, 2014 | 81.66 | 81.81 | 81.37 | 81.51 | 9,402,754 | -0.29(-0.36%) |
Apr 29, 2014 | 81.77 | 82.64 | 81.66 | 81.80 | 10,264,428 | +0.16(+0.19%) |
Apr 28, 2014 | 80.69 | 81.86 | 80.68 | 81.64 | 11,810,250 | +1.13(+1.40%) |
Apr 25, 2014 | 80.67 | 80.97 | 80.25 | 80.51 | 8,899,113 | -0.20(-0.25%) |
Apr 24, 2014 | 81.06 | 81.12 | 80.61 | 80.71 | 7,984,035 | -0.25(-0.31%) |
Apr 23, 2014 | 80.64 | 81.14 | 80.64 | 80.97 | 8,593,321 | +0.45(+0.56%) |
Apr 22, 2014 | 80.44 | 80.75 | 80.27 | 80.52 | 8,944,787 | -0.16(-0.19%) |
Apr 21, 2014 | 79.90 | 80.78 | 79.90 | 80.68 | 9,649,124 | +0.36(+0.45%) |
Apr 17, 2014 | 79.04 | 80.31 | 80.31 | 80.31 | 13,251,527 | +1.20(+1.52%) |
Apr 16, 2014 | 78.51 | 79.30 | 78.51 | 79.11 | 11,206,437 | +0.99(+1.27%) |
Apr 15, 2014 | 77.08 | 78.12 | 76.84 | 78.12 | 11,785,561 | +1.04(+1.35%) |
Apr 14, 2014 | 76.52 | 77.16 | 76.19 | 77.08 | 10,478,343 | +1.08(+1.43%) |
Apr 11, 2014 | 75.65 | 76.40 | 75.65 | 75.99 | 10,824,555 | +0.22(+0.29%) |
Apr 10, 2014 | 76.10 | 76.66 | 75.68 | 75.77 | 13,228,859 | -1.56(-2.02%) |
Apr 09, 2014 | 76.51 | 77.44 | 76.36 | 77.34 | 8,247,003 | +0.84(+1.10%) |
Apr 08, 2014 | 76.40 | 76.82 | 76.09 | 76.49 | 7,240,512 | +0.30(+0.39%) |
Apr 07, 2014 | 76.83 | 77.16 | 76.19 | 76.19 | 8,055,304 | -0.95(-1.23%) |
Apr 04, 2014 | 77.76 | 77.76 | 77.01 | 77.14 | 8,164,044 | -0.16(-0.20%) |
Apr 03, 2014 | 77.78 | 77.79 | 77.20 | 77.30 | 6,846,571 | -0.20(-0.26%) |
Apr 02, 2014 | 76.96 | 77.62 | 76.96 | 77.50 | 6,933,345 | +0.23(+0.29%) |
Apr 01, 2014 | 77.37 | 77.67 | 77.17 | 77.27 | 8,302,670 | +0.06(+0.08%) |
Mar 31, 2014 | 77.14 | 77.68 | 76.94 | 77.21 | 8,429,533 | +0.27(+0.35%) |
Mar 28, 2014 | 76.71 | 76.98 | 76.43 | 76.95 | 9,047,639 | +0.54(+0.71%) |
Mar 27, 2014 | 76.46 | 76.62 | 75.86 | 76.41 | 7,994,730 | -0.03(-0.03%) |
Mar 26, 2014 | 76.49 | 76.81 | 76.21 | 76.44 | 9,145,035 | +0.40(+0.53%) |
Mar 25, 2014 | 75.47 | 76.10 | 75.46 | 76.03 | 8,577,553 | +0.81(+1.07%) |
Mar 24, 2014 | 75.32 | 75.77 | 75.10 | 75.23 | 8,295,881 | +0.14(+0.19%) |
Mar 21, 2014 | 75.51 | 76.62 | 75.05 | 75.08 | 22,936,922 | +0.08(+0.10%) |
Mar 20, 2014 | 74.58 | 75.38 | 74.23 | 75.01 | 8,098,578 | +0.20(+0.27%) |
Mar 19, 2014 | 75.25 | 75.81 | 74.45 | 74.81 | 8,563,299 | -0.68(-0.89%) |
Mar 18, 2014 | 75.08 | 75.69 | 74.81 | 75.48 | 9,596,457 | +0.76(+1.02%) |
Mar 17, 2014 | 74.19 | 74.86 | 74.11 | 74.72 | 9,066,073 | +0.63(+0.85%) |
Mar 14, 2014 | 74.26 | 74.61 | 73.82 | 74.09 | 9,686,594 | -0.23(-0.31%) |
Mar 13, 2014 | 75.06 | 75.16 | 74.10 | 74.32 | 8,306,075 | -0.78(-1.04%) |
Mar 12, 2014 | 74.12 | 75.56 | 74.11 | 75.10 | 10,491,908 | +0.74(+1.00%) |
Mar 11, 2014 | 75.26 | 75.47 | 74.18 | 74.36 | 9,649,949 | -0.86(-1.15%) |
Mar 10, 2014 | 74.97 | 75.29 | 74.10 | 75.22 | 9,544,139 | +0.49(+0.66%) |
Mar 07, 2014 | 74.72 | 75.29 | 74.44 | 74.73 | 7,785,631 | +0.15(+0.20%) |
Mar 06, 2014 | 74.49 | 74.77 | 74.25 | 74.58 | 7,971,430 | +0.27(+0.37%) |
Mar 05, 2014 | 74.73 | 74.84 | 74.03 | 74.31 | 10,243,263 | -0.58(-0.77%) |
Mar 04, 2014 | 75.25 | 75.50 | 74.84 | 74.88 | 8,639,483 | +0.31(+0.42%) |
Mar 03, 2014 | 74.54 | 75.45 | 74.19 | 74.57 | 9,305,881 | -0.32(-0.42%) |
Feb 28, 2014 | 75.24 | 75.81 | 74.55 | 74.89 | 10,698,585 | -0.23(-0.31%) |
Feb 27, 2014 | 75.10 | 75.21 | 74.39 | 75.12 | 7,580,329 | +0.12(+0.16%) |
Feb 26, 2014 | 74.56 | 75.23 | 74.29 | 75.01 | 9,414,844 | +0.35(+0.47%) |
Feb 25, 2014 | 74.27 | 74.96 | 74.18 | 74.66 | 9,195,864 | +0.53(+0.72%) |
Feb 24, 2014 | 73.66 | 74.68 | 73.17 | 74.12 | 11,300,383 | +0.95(+1.30%) |
Feb 21, 2014 | 74.49 | 74.51 | 73.12 | 73.17 | 14,201,898 | -1.25(-1.68%) |
Feb 20, 2014 | 73.71 | 74.89 | 73.44 | 74.42 | 12,937,972 | +0.65(+0.88%) |
Feb 19, 2014 | 73.08 | 74.71 | 73.03 | 73.77 | 12,304,177 | +0.58(+0.79%) |
Feb 18, 2014 | 73.94 | 74.10 | 73.12 | 73.19 | 9,404,098 | -0.50(-0.68%) |
Feb 14, 2014 | 73.10 | 73.69 | 73.69 | 73.69 | 10,435,641 | +0.63(+0.86%) |
Feb 13, 2014 | 72.55 | 73.21 | 72.19 | 73.06 | 7,794,551 | +0.31(+0.43%) |
Feb 12, 2014 | 73.31 | 73.31 | 72.60 | 72.75 | 9,889,966 | -0.36(-0.49%) |
Feb 11, 2014 | 72.11 | 73.29 | 72.05 | 73.10 | 10,678,762 | +1.22(+1.69%) |
Feb 10, 2014 | 72.39 | 72.39 | 71.49 | 71.89 | 14,372,455 | -0.23(-0.32%) |
Feb 07, 2014 | 72.03 | 72.16 | 71.05 | 72.12 | 11,045,698 | +0.50(+0.70%) |
Feb 06, 2014 | 70.87 | 71.67 | 70.74 | 71.62 | 12,397,321 | +1.13(+1.60%) |
Feb 05, 2014 | 71.44 | 71.44 | 70.33 | 70.49 | 16,409,138 | -0.84(-1.18%) |
Feb 04, 2014 | 72.00 | 72.11 | 71.12 | 71.33 | 15,096,459 | -0.20(-0.28%) |